Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 265,500.00 | 270,000.00 | 261,000.00 | 264,500.00 | 252,415.89 | 133,227 |
| 2022-05-17 | 247,000.00 | 268,000.00 | 246,000.00 | 265,500.00 | 253,370.20 | 207,060 |
| 2022-05-16 | 248,000.00 | 249,500.00 | 241,500.00 | 243,500.00 | 232,375.31 | 78,914 |
| 2022-05-13 | 234,000.00 | 245,000.00 | 234,000.00 | 243,000.00 | 231,898.15 | 151,125 |
| 2022-05-12 | 229,500.00 | 234,000.00 | 223,000.00 | 228,000.00 | 217,583.45 | 91,369 |
| 2022-05-11 | 233,000.00 | 237,500.00 | 231,000.00 | 236,000.00 | 225,217.96 | 59,719 |
| 2022-05-10 | 230,500.00 | 237,000.00 | 226,500.00 | 235,000.00 | 224,263.64 | 103,264 |
| 2022-05-09 | 240,000.00 | 241,500.00 | 234,000.00 | 237,000.00 | 226,172.27 | 51,125 |
| 2022-05-06 | 243,500.00 | 245,000.00 | 238,000.00 | 242,000.00 | 230,943.84 | 112,126 |
| 2022-05-04 | 247,500.00 | 257,500.00 | 247,000.00 | 248,500.00 | 237,146.87 | 83,011 |
| 2022-05-03 | 242,000.00 | 248,500.00 | 241,500.00 | 244,000.00 | 232,852.46 | 78,029 |
| 2022-05-02 | 243,000.00 | 247,000.00 | 239,000.00 | 243,000.00 | 231,898.15 | 89,334 |
| 2022-04-29 | 235,000.00 | 247,000.00 | 232,000.00 | 246,500.00 | 235,238.25 | 87,376 |
| 2022-04-28 | 233,500.00 | 239,500.00 | 230,500.00 | 235,000.00 | 224,263.64 | 76,534 |
| 2022-04-27 | 222,000.00 | 232,500.00 | 221,500.00 | 231,000.00 | 220,446.39 | 54,790 |
| 2022-04-26 | 231,000.00 | 232,500.00 | 227,000.00 | 228,500.00 | 218,060.61 | 75,858 |
| 2022-04-25 | 231,500.00 | 231,500.00 | 226,000.00 | 231,000.00 | 220,446.39 | 45,466 |
| 2022-04-22 | 233,000.00 | 237,500.00 | 230,500.00 | 235,500.00 | 224,740.80 | 37,297 |
| 2022-04-21 | 232,000.00 | 244,000.00 | 231,500.00 | 236,500.00 | 225,695.11 | 88,067 |
| 2022-04-20 | 228,000.00 | 232,000.00 | 227,000.00 | 230,500.00 | 219,969.23 | 54,723 |
| 2022-04-19 | 218,500.00 | 232,000.00 | 218,000.00 | 231,000.00 | 220,446.39 | 74,260 |
| 2022-04-18 | 216,500.00 | 221,000.00 | 213,000.00 | 218,000.00 | 208,040.32 | 30,971 |
| 2022-04-15 | 220,500.00 | 221,500.00 | 215,500.00 | 216,000.00 | 206,131.69 | 71,653 |
| 2022-04-14 | 220,500.00 | 227,500.00 | 217,500.00 | 224,500.00 | 214,243.35 | 59,801 |
| 2022-04-13 | 223,000.00 | 223,500.00 | 218,000.00 | 220,000.00 | 209,948.94 | 48,277 |
| 2022-04-12 | 222,000.00 | 223,000.00 | 217,000.00 | 221,000.00 | 210,903.26 | 71,557 |
| 2022-04-11 | 235,500.00 | 235,500.00 | 225,000.00 | 226,000.00 | 215,674.82 | 65,515 |
| 2022-04-08 | 232,000.00 | 237,000.00 | 232,000.00 | 236,500.00 | 225,695.11 | 38,451 |
| 2022-04-07 | 232,000.00 | 236,000.00 | 230,000.00 | 231,000.00 | 220,446.39 | 44,766 |
| 2022-04-06 | 235,500.00 | 240,000.00 | 235,000.00 | 235,000.00 | 224,263.64 | 38,290 |
| 2022-04-05 | 238,000.00 | 245,000.00 | 237,500.00 | 240,000.00 | 229,035.21 | 51,934 |
| 2022-04-04 | 233,500.00 | 238,500.00 | 231,500.00 | 236,500.00 | 225,695.11 | 32,592 |
| 2022-04-01 | 241,500.00 | 242,000.00 | 232,000.00 | 236,500.00 | 225,695.11 | 123,974 |
| 2022-03-31 | 235,500.00 | 248,000.00 | 234,000.00 | 245,500.00 | 234,283.93 | 100,316 |
| 2022-03-30 | 235,500.00 | 238,500.00 | 233,000.00 | 236,000.00 | 225,217.96 | 51,695 |
| 2022-03-29 | 236,000.00 | 238,500.00 | 230,000.00 | 232,500.00 | 221,877.86 | 53,985 |
| 2022-03-28 | 235,000.00 | 236,000.00 | 229,000.00 | 233,000.00 | 222,355.02 | 52,734 |
| 2022-03-25 | 230,500.00 | 236,500.00 | 228,500.00 | 235,000.00 | 224,263.64 | 92,699 |
| 2022-03-24 | 224,500.00 | 229,000.00 | 222,500.00 | 227,500.00 | 217,106.29 | 39,043 |
| 2022-03-23 | 227,000.00 | 230,000.00 | 222,000.00 | 228,000.00 | 217,583.45 | 77,231 |
| 2022-03-22 | 225,000.00 | 231,000.00 | 220,000.00 | 223,500.00 | 213,289.04 | 72,017 |
| 2022-03-21 | 228,000.00 | 230,500.00 | 222,500.00 | 222,500.00 | 212,334.73 | 68,554 |
| 2022-03-18 | 211,500.00 | 226,500.00 | 209,500.00 | 225,500.00 | 215,197.67 | 126,925 |
| 2022-03-17 | 210,500.00 | 216,500.00 | 210,000.00 | 212,000.00 | 202,314.44 | 108,786 |
| 2022-03-16 | 198,000.00 | 209,000.00 | 198,000.00 | 201,000.00 | 191,816.99 | 152,918 |
| 2022-03-15 | 196,500.00 | 199,500.00 | 193,000.00 | 195,500.00 | 186,568.26 | 48,910 |
| 2022-03-14 | 202,000.00 | 202,500.00 | 193,500.00 | 198,000.00 | 188,954.05 | 70,028 |
| 2022-03-11 | 207,000.00 | 209,000.00 | 201,000.00 | 204,000.00 | 194,679.93 | 33,275 |
| 2022-03-10 | 204,500.00 | 212,500.00 | 199,000.00 | 209,000.00 | 199,451.50 | 121,797 |
| 2022-03-08 | 205,000.00 | 205,000.00 | 198,000.00 | 199,000.00 | 189,908.36 | 81,066 |
| 2022-03-07 | 212,000.00 | 214,000.00 | 207,500.00 | 207,500.00 | 198,020.03 | 82,903 |
| 2022-03-04 | 222,000.00 | 222,000.00 | 215,500.00 | 217,000.00 | 207,086.00 | 73,284 |
| 2022-03-03 | 226,500.00 | 226,500.00 | 221,000.00 | 223,000.00 | 212,811.88 | 63,344 |
| 2022-03-02 | 216,500.00 | 225,000.00 | 213,000.00 | 223,000.00 | 212,811.88 | 133,609 |
| 2022-02-28 | 216,500.00 | 218,500.00 | 214,000.00 | 214,500.00 | 204,700.22 | 34,239 |
| 2022-02-25 | 212,500.00 | 222,500.00 | 210,000.00 | 217,000.00 | 207,086.00 | 57,123 |
| 2022-02-24 | 211,500.00 | 221,000.00 | 207,500.00 | 208,000.00 | 198,497.18 | 47,974 |
| 2022-02-23 | 211,500.00 | 217,000.00 | 210,500.00 | 217,000.00 | 207,086.00 | 45,985 |
| 2022-02-22 | 213,000.00 | 216,500.00 | 211,000.00 | 211,000.00 | 201,360.12 | 50,197 |
| 2022-02-21 | 215,500.00 | 217,500.00 | 213,000.00 | 217,000.00 | 207,086.00 | 26,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 2,600.0000 KRW |
| 2025-03-19 | 2,100.0000 KRW |
| 2024-03-20 | 2,100.0000 KRW |
| 2022-12-28 | 2,100.0000 KRW |
| 2021-12-29 | 2,100.0000 KRW |
| 2020-12-29 | 1,800.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.